News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.396792593205 | 120.97 | 121.5 | 120.59 | 3612 | 120.886558 | SP |
| 4 | 4.05 | 3.44974446337 | 117.4 | 121.5 | 116.97 | 3887 | 119.49457423 | SP |
| 12 | 12.11 | 11.0755441741 | 109.34 | 121.5 | 107.95 | 3365 | 116.08589485 | SP |
| 26 | 16.61 | 15.8431896223 | 104.84 | 121.5 | 101.91 | 3507 | 111.80992687 | SP |
| 52 | 30.44 | 33.4468739699 | 91.01 | 121.5 | 90.77 | 4158 | 105.07020539 | SP |
| 156 | 22.48 | 22.7139537234 | 98.97 | 121.5 | 71.5 | 6414 | 89.55551903 | SP |
| 260 | 45.82 | 60.5844241703 | 75.63 | 121.5 | 50.1915 | 7997 | 87.08236385 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 121.45 | 0.57 | 0.47 | 121.05 | 121.4983 | 121.05 | 16495 |
| 1733268600 | 120.88 | -0.03 | -0.02 | 120.87 | 120.88 | 120.59 | 2560 |
| 1733182200 | 120.91 | -0.33 | -0.27 | 120.91 | 120.91 | 120.69 | 3270 |
| 1732917840 | 121.24 | 0.5 | 0.41 | 120.96 | 121.5 | 120.96 | 2400 |
| 1732750200 | 120.74 | -0.4 | -0.33 | 120.97 | 121.11 | 120.65 | 6201 |
| 1732663800 | 121.14 | 0.74 | 0.61 | 120.67 | 121.14 | 120.67 | 2579 |
| 1732577400 | 120.4 | 0.51 | 0.43 | 120.53 | 120.78 | 120.3138 | 6210 |
| 1732318200 | 119.89 | 0.42 | 0.35 | 119.79 | 119.9357 | 119.66 | 2181 |
| 1732231800 | 119.47 | 1.27 | 1.08 | 118.74 | 119.47 | 118.56 | 3027 |
| 1732145400 | 118.1967 | 0.52 | 0.44 | 117.74 | 118.1967 | 117.03 | 3282 |
| 1732059000 | 117.68 | -0.21 | -0.18 | 117.5893 | 117.72 | 117.52 | 3920 |
| 1731972600 | 117.8939 | 0.24 | 0.21 | 117.52 | 118.0543 | 117.52 | 5809 |
| 1731713400 | 117.65 | -1.63 | -1.37 | 118.38 | 118.38 | 117.6 | 2789 |
| 1731627000 | 119.28 | -0.5 | -0.42 | 119.8 | 119.8 | 118.97 | 2786 |
| 1731540600 | 119.78 | 0.1 | 0.08 | 119.6 | 120.14 | 119.5901 | 5249 |
| 1731454200 | 119.68 | 0.03 | 0.03 | 119.78 | 119.89 | 119.5 | 4285 |
| 1731367800 | 119.65 | 0.65 | 0.55 | 119.54 | 119.91 | 119.54 | 9125 |
| 1731108600 | 119 | 0.3 | 0.25 | 118.83 | 119.51 | 118.83 | 1927 |
| 1731022200 | 118.7 | 0.91 | 0.77 | 118.13 | 118.9297 | 118.13 | 3628 |
| 1730935800 | 117.79 | 2.77 | 2.41 | 117.3161 | 117.79 | 117.3161 | 2121 |
| 1730849400 | 115.02 | 1.14 | 1.00 | 114.02 | 115.02 | 114.02 | 1859 |
| 1730763000 | 113.88 | 0.19 | 0.17 | 114.02 | 114.18 | 113.73 | 4081 |
| 1730500200 | 113.69 | -0.07 | -0.06 | 114.1 | 114.68 | 113.69 | 2103 |
| 1730413800 | 113.758 | -1.14 | -0.99 | 114.54 | 114.54 | 113.758 | 2991 |
| 1730327400 | 114.9 | -0.98 | -0.85 | 115.27 | 115.5782 | 114.9 | 1751 |
| 1730241000 | 115.88 | -0.04 | -0.03 | 115.68 | 116.12 | 115.68 | 1219 |
| 1730154600 | 115.9157 | 0.45 | 0.39 | 116.09 | 116.09 | 115.9157 | 4512 |
| 1729895400 | 115.4669 | -0.33 | -0.29 | 116.35 | 116.35 | 115.4669 | 1208 |
| 1729809000 | 115.8 | -0.11 | -0.09 | 115.92 | 116.014 | 115.491 | 1307 |
| 1729722600 | 115.91 | -0.95 | -0.81 | 116.35 | 116.48 | 115.88 | 1154 |
| 1729636200 | 116.8585 | -0.08 | -0.06 | 116.41 | 116.982 | 116.41 | 2099 |
| 1729549800 | 116.9344 | -0.42 | -0.35 | 117.21 | 117.21 | 116.77 | 1443 |
| 1729290600 | 117.35 | 0.43 | 0.37 | 117.1 | 117.4641 | 117.09 | 2007 |
| 1729204200 | 116.92 | 0.01 | 0.01 | 117.29 | 117.29 | 116.92 | 1329 |
| 1729117800 | 116.91 | -0.15 | -0.13 | 116.27 | 116.91 | 116.27 | 1437 |
| 1729031400 | 117.06 | 0.19 | 0.16 | 116.68 | 117.06 | 116.135 | 2563 |
| 1728945000 | 116.87 | 0.78 | 0.67 | 116.4 | 116.87 | 116.4 | 842 |
| 1728685800 | 116.09 | 0.93 | 0.81 | 115.37 | 116.17 | 115.37 | 2631 |
| 1728599400 | 115.1581 | -0.17 | -0.15 | 115.09 | 115.25 | 114.8792 | 4608 |
| 1728513000 | 115.33 | 0.88 | 0.77 | 114.46 | 115.43 | 114.46 | 5123 |
| 1728426600 | 114.45 | 1.05 | 0.93 | 113.77 | 114.49 | 113.77 | 7201 |
| 1728340200 | 113.4 | -0.92 | -0.80 | 114.08 | 114.08 | 113.3212 | 2624 |
| 1728081000 | 114.32 | 1.03 | 0.91 | 114.13 | 114.32 | 113.47 | 828 |
| 1727994600 | 113.29 | -0.7 | -0.61 | 113.14 | 113.41 | 113.14 | 2557 |
| 1727908200 | 113.99 | 0.52 | 0.46 | 113.35 | 113.99 | 113.32 | 5385 |
| 1727821800 | 113.47 | -0.12 | -0.11 | 114.23 | 114.23 | 113.23 | 5654 |
| 1727735400 | 113.59 | -0.38 | -0.33 | 113.84 | 114.45 | 113.59 | 11678 |
| 1727476200 | 113.97 | -0.24 | -0.21 | 114.41 | 114.41 | 113.97 | 1522 |
| 1727389800 | 114.21 | 0.61 | 0.54 | 114.39 | 114.39 | 114.0099 | 3776 |
| 1727303400 | 113.6 | -0.22 | -0.19 | 113.8 | 113.84 | 113.4 | 4026 |
| 1727217000 | 113.82 | 0.24 | 0.21 | 113.67 | 113.82 | 113.65 | 3062 |
| 1727130600 | 113.58 | 0.77 | 0.68 | 113.53 | 113.61 | 113.33 | 3822 |
| 1726871400 | 112.81 | -1.35 | -1.18 | 112.93 | 113.51 | 112.81 | 2859 |
| 1726785000 | 114.16 | 2.35 | 2.10 | 113.4 | 114.16 | 112.99 | 1926 |
| 1726698600 | 111.81 | -0.46 | -0.41 | 112.26 | 112.5 | 111.81 | 2811 |
| 1726612200 | 112.27 | -0.12 | -0.11 | 112.77 | 112.77 | 112.05 | 7143 |
| 1726525800 | 112.39 | 0.66 | 0.59 | 111.84 | 112.39 | 111.84 | 1835 |
| 1726266600 | 111.73 | 0.67 | 0.60 | 111.32 | 111.849 | 111.32 | 2163 |
| 1726180200 | 111.06 | 0.74 | 0.67 | 110.12 | 111.06 | 110.12 | 2014 |
| 1726093800 | 110.32 | 1.06 | 0.97 | 109.34 | 110.44 | 107.95 | 4617 |
| 1726007400 | 109.26 | -0.05 | -0.05 | 109.64 | 109.64 | 108.4818 | 2684 |
| 1725921000 | 109.3109 | 1.12 | 1.04 | 108.84 | 109.59 | 108.84 | 2063 |
| 1725661800 | 108.19 | -1.24 | -1.13 | 109.74 | 109.91 | 108.18 | 2744 |
| 1725575400 | 109.43 | -0.66 | -0.60 | 110.23 | 110.23 | 109.3101 | 5367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
